Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.050	42.600	42.000	42.600	37.885	6,705
2024-06-06	42.000	42.300	41.550	42.200	37.530	7,970
2024-06-05	41.600	42.200	41.550	42.000	37.352	8,493
2024-06-04	42.000	42.100	41.200	41.600	36.996	10,385
2024-06-03	41.000	41.750	41.000	41.650	37.040	10,084
2024-05-31	40.700	40.700	39.750	40.600	36.107	18,525
2024-05-30	40.800	40.950	40.300	40.300	35.840	7,150
2024-05-29	40.250	41.200	40.100	40.500	36.018	8,612
2024-05-28	41.000	41.000	40.250	40.650	36.151	8,696
2024-05-27	40.650	41.250	40.650	41.000	36.462	10,097
2024-05-24	40.900	41.300	40.500	41.000	36.462	13,056
2024-05-23	41.150	41.450	40.900	41.200	36.640	7,346
2024-05-22	40.900	41.700	40.850	41.100	36.551	9,906
2024-05-21	41.100	41.350	41.000	41.100	36.551	7,274
2024-05-20	41.600	41.650	41.100	41.100	36.551	5,243
2024-05-17	41.750	41.750	41.200	41.200	36.640	4,419
2024-05-16	41.200	41.800	41.200	41.450	36.863	8,235
2024-05-15	41.900	42.350	41.100	41.500	36.907	11,811
2024-05-14	41.200	42.250	41.200	42.000	37.352	13,574
2024-05-13	40.500	41.200	40.500	41.200	36.640	12,657
2024-05-10	40.500	40.950	40.200	40.950	36.418	11,840
2024-05-09	41.200	41.200	40.800	41.150	36.596	4,862
2024-05-08	40.450	41.200	39.450	41.000	36.462	20,777
2024-05-07	40.250	40.500	39.900	40.450	35.973	7,011
2024-05-06	39.900	40.150	39.400	40.150	35.706	6,906
2024-05-03	39.750	40.000	39.550	39.550	35.173	10,959
2024-05-02	40.500	40.500	38.850	39.550	35.173	23,936
2024-04-30	40.700	40.750	39.900	39.900	35.484	10,224
2024-04-29	41.100	41.100	40.100	40.650	36.151	10,406
2024-04-26	39.800	41.200	39.650	40.500	36.018	15,651
2024-04-25	39.700	40.000	39.050	39.900	35.484	22,692
2024-04-24	38.800	39.700	38.600	39.600	35.217	20,441
2024-04-23	38.500	38.700	38.150	38.550	34.284	13,408
2024-04-22	38.350	38.600	37.850	38.500	34.239	9,241
2024-04-19	38.400	38.500	37.900	38.100	33.883	7,063
2024-04-18	39.000	39.000	38.250	38.450	34.195	9,939
2024-04-17	37.850	38.200	37.850	38.000	33.794	11,147
2024-04-16	38.100	38.500	37.850	37.850	33.661	16,108
2024-04-15	38.950	38.950	38.600	38.700	34.417	7,819
2024-04-12	38.850	38.950	38.450	38.500	34.239	10,617
2024-04-11	38.200	38.550	38.200	38.200	33.972	7,368
2024-04-10	38.800	38.800	38.300	38.350	34.106	5,564
2024-04-09	38.250	38.650	38.100	38.500	34.239	13,384
2024-04-08	38.500	38.750	38.250	38.450	34.195	12,042
2024-04-05	38.950	39.000	38.600	39.000	34.684	5,373
2024-04-04	38.700	39.000	38.450	38.750	34.461	10,198
2024-04-03	39.000	39.000	38.250	38.700	34.417	10,027
2024-04-02	39.000	39.500	38.400	38.650	34.372	10,112
2024-03-28	40.000	40.350	38.800	39.050	34.728	13,806
2024-03-27	40.050	40.200	39.450	40.000	35.573	22,080
2024-03-26	37.300	40.100	37.100	39.700	35.306	34,721
2024-03-25	37.500	38.200	37.200	37.200	33.083	19,723
2024-03-22	39.000	39.000	36.300	37.700	33.528	63,461
2024-03-21	42.200	44.250	42.200	44.250	32.330	31,938
2024-03-20	42.100	43.400	40.900	42.350	30.942	77,804
2024-03-19	42.200	42.400	41.950	41.950	30.649	8,596
2024-03-18	41.300	42.900	41.300	42.550	31.088	8,472
2024-03-15	42.800	42.800	40.900	41.800	30.540	63,190
2024-03-14	42.000	42.550	42.000	42.300	30.905	7,859
2024-03-13	42.250	42.450	41.650	42.300	30.905	8,845

← NewerPage 11 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0491 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.